Skip to main content

On Semiconductor (NQ: ON )

75.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 11.62 11.83 11.53 11.72 3,200,628 +0.32(+2.81%)
Aug 30, 2007 11.37 11.65 11.23 11.40 3,447,222 -0.08(-0.70%)
Aug 29, 2007 11.58 11.67 11.32 11.48 3,318,859 +0.19(+1.68%)
Aug 28, 2007 11.70 11.80 11.23 11.29 5,461,501 -0.46(-3.91%)
Aug 27, 2007 12.14 12.19 11.73 11.75 3,606,324 -0.45(-3.69%)
Aug 24, 2007 11.74 12.24 11.68 12.20 5,540,284 +0.50(+4.27%)
Aug 23, 2007 11.70 11.97 11.59 11.70 7,037,421 +0.12(+1.04%)
Aug 22, 2007 11.41 11.74 11.36 11.58 4,993,330 +0.18(+1.58%)
Aug 21, 2007 11.19 11.45 11.06 11.40 6,806,034 +0.21(+1.88%)
Aug 20, 2007 11.11 11.38 10.95 11.19 3,514,479 +0.11(+0.99%)
Aug 17, 2007 11.64 11.88 11.05 11.08 5,705,084 -0.10(-0.89%)
Aug 16, 2007 11.08 11.22 10.48 11.18 6,488,763 +0.03(+0.27%)
Aug 15, 2007 11.21 11.55 11.02 11.15 4,315,434 -0.08(-0.71%)
Aug 14, 2007 11.44 11.64 11.20 11.23 4,491,232 -0.14(-1.23%)
Aug 13, 2007 11.50 11.66 11.28 11.37 4,550,306 +0.00(+0.00%)
Aug 10, 2007 10.41 11.49 10.24 11.37 7,070,935 +0.80(+7.57%)
Aug 09, 2007 11.17 11.50 10.34 10.57 9,886,538 -0.75(-6.63%)
Aug 08, 2007 11.25 11.67 11.20 11.32 7,139,324 +0.19(+1.71%)
Aug 07, 2007 11.28 11.38 11.07 11.13 6,122,907 -0.20(-1.77%)
Aug 06, 2007 11.44 11.50 11.00 11.33 5,956,325 -0.06(-0.53%)
Aug 03, 2007 11.35 12.00 11.24 11.39 6,246,182 -0.55(-4.61%)
Aug 02, 2007 11.80 11.97 11.56 11.94 6,381,479 +0.14(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.